XNAS
Datos históricos de Paranovus Entertainment Technology Ltd.
Paranovus Entertainment Technology Ltd. · PAVS
$3.72
▼ -0.02 (-0.55%)
Última operación · 10/10/2026, 17:56:11 UTC
- Variación en el periodo
- −100%
- Máximo
- US$148,800.00
- 10 de octubre de 2025
- Mínimo
- US$3.54
- 9 de octubre de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.66 | 3.66 | 3.54 | 3.64 | 0.00% | 16,378.736 |
| 8 oct 2026 | 3.78 | 3.84 | 3.63 | 3.64 | −5.82% | 25,193.368 |
| 7 oct 2026 | 3.82 | 3.90 | 3.69 | 3.87 | +1.05% | 22,163.634 |
| 6 oct 2026 | 3.77 | 3.83 | 3.71 | 3.83 | +1.46% | 7,372.798 |
| 5 oct 2026 | 3.92 | 3.92 | 3.70 | 3.77 | +0.53% | 21,413.387 |
| 2 oct 2026 | 4.13 | 4.13 | 3.73 | 3.75 | −5.78% | 12,639.606 |
| 1 oct 2026 | 4.02 | 4.09 | 3.97 | 3.98 | −1.24% | 9,946.484 |
| 30 sep 2026 | 4.09 | 4.24 | 4.02 | 4.03 | +1.00% | 8,422.608 |
| 29 sep 2026 | 4.32 | 4.32 | 3.93 | 3.99 | −8.90% | 22,976.127 |
| 28 sep 2026 | 4.63 | 4.63 | 4.24 | 4.38 | −1.13% | 18,921.617 |
| 25 sep 2026 | 4.31 | 4.64 | 4.20 | 4.43 | +2.31% | 23,716.076 |
| 24 sep 2026 | 4.21 | 4.42 | 4.15 | 4.33 | +3.34% | 22,665.335 |
| 23 sep 2026 | 4.10 | 4.22 | 4.10 | 4.19 | +3.20% | 13,652.096 |
| 22 sep 2026 | 4.05 | 4.20 | 4.04 | 4.06 | +0.02% | 14,956.315 |
| 21 sep 2026 | 4.02 | 4.20 | 4.02 | 4.06 | −0.27% | 9,063.278 |
| 18 sep 2026 | 4.11 | 4.13 | 4.07 | 4.07 | +1.12% | 4,893.925 |
| 17 sep 2026 | 4.04 | 4.07 | 3.96 | 4.03 | +1.39% | 12,542.15 |
| 16 sep 2026 | 4.33 | 4.41 | 3.97 | 3.97 | −8.94% | 32,080.268 |
| 15 sep 2026 | 4.39 | 4.39 | 4.20 | 4.36 | −1.13% | 4,255.981 |
| 14 sep 2026 | 4.51 | 4.51 | 4.30 | 4.41 | −2.00% | 7,236.773 |
| 11 sep 2026 | 4.53 | 4.73 | 4.42 | 4.50 | −2.17% | 10,322.499 |
| 10 sep 2026 | 4.53 | 4.65 | 4.25 | 4.60 | +1.55% | 16,570.217 |
| 9 sep 2026 | 4.61 | 4.72 | 4.45 | 4.53 | −1.09% | 15,516.043 |
| 8 sep 2026 | 4.75 | 4.83 | 4.54 | 4.58 | −2.57% | 19,463.334 |
| 4 sep 2026 | 4.96 | 4.96 | 4.70 | 4.70 | −5.23% | 21,688.462 |
| 3 sep 2026 | 4.90 | 5.00 | 4.88 | 4.96 | +1.22% | 12,893.646 |
| 2 sep 2026 | 4.76 | 4.97 | 4.76 | 4.90 | +2.08% | 11,547.065 |
| 1 sep 2026 | 5.17 | 5.29 | 4.72 | 4.80 | −7.87% | 25,771.012 |
| 31 ago 2026 | 5.05 | 5.55 | 4.85 | 5.21 | +8.54% | 44,845.326 |
| 28 ago 2026 | 5.41 | 5.43 | 4.71 | 4.80 | −11.44% | 33,448.263 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.